Syntec Construction Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.590	1.610	1.580	1.600	1.455	295,700
2025-05-06	1.580	1.600	1.560	1.580	1.437	64,100
2025-05-02	1.580	1.600	1.560	1.580	1.437	263,500
2025-04-30	1.600	1.600	1.560	1.580	1.437	986,700
2025-04-29	1.580	1.610	1.570	1.600	1.455	2,287,400
2025-04-28	1.580	1.610	1.560	1.570	1.428	750,400
2025-04-25	1.530	1.600	1.530	1.580	1.437	633,000
2025-04-24	1.530	1.550	1.520	1.540	1.401	273,300
2025-04-23	1.500	1.540	1.500	1.530	1.392	87,100
2025-04-22	1.500	1.520	1.480	1.490	1.355	232,500
2025-04-21	1.570	1.580	1.490	1.500	1.364	557,700
2025-04-18	1.560	1.580	1.550	1.570	1.428	147,000
2025-04-17	1.580	1.580	1.550	1.570	1.428	50,800
2025-04-16	1.540	1.580	1.540	1.580	1.437	200
2025-04-11	1.580	1.580	1.550	1.560	1.419	86,200
2025-04-10	1.570	1.590	1.560	1.570	1.428	458,900
2025-04-09	1.530	1.580	1.520	1.550	1.410	315,000
2025-04-08	1.530	1.570	1.530	1.540	1.401	1,603,600
2025-04-04	1.580	1.580	1.520	1.580	1.437	1,076,600
2025-04-03	1.570	1.600	1.560	1.590	1.446	347,900
2025-04-02	1.610	1.610	1.570	1.580	1.437	95,100
2025-04-01	1.620	1.620	1.590	1.590	1.446	26,000
2025-03-31	1.620	1.620	1.560	1.620	1.473	1,187,700
2025-03-28	1.570	1.600	1.570	1.590	1.446	204,100
2025-03-27	1.600	1.600	1.570	1.570	1.428	124,700
2025-03-26	1.590	1.600	1.560	1.580	1.437	173,300
2025-03-25	1.580	1.600	1.550	1.590	1.446	706,700
2025-03-24	1.610	1.650	1.610	1.650	1.446	807,600
2025-03-21	1.630	1.640	1.600	1.610	1.411	290,000
2025-03-20	1.620	1.640	1.610	1.610	1.411	249,600
2025-03-19	1.630	1.640	1.610	1.620	1.420	374,300
2025-03-18	1.620	1.630	1.600	1.620	1.420	186,300
2025-03-17	1.640	1.640	1.610	1.620	1.420	59,800
2025-03-14	1.640	1.650	1.610	1.610	1.411	195,700
2025-03-13	1.670	1.680	1.610	1.610	1.411	650,700
2025-03-12	1.630	1.660	1.620	1.660	1.455	379,600
2025-03-11	1.620	1.670	1.600	1.660	1.455	753,700
2025-03-10	1.620	1.640	1.610	1.620	1.420	484,700
2025-03-07	1.590	1.650	1.590	1.640	1.437	953,600
2025-03-06	1.600	1.620	1.580	1.590	1.394	653,100
2025-03-05	1.590	1.600	1.570	1.590	1.394	301,500
2025-03-04	1.560	1.620	1.560	1.560	1.367	856,200
2025-03-03	1.600	1.650	1.550	1.570	1.376	813,700
2025-02-28	1.580	1.600	1.560	1.590	1.394	692,900
2025-02-27	1.550	1.590	1.530	1.570	1.376	1,677,600
2025-02-26	1.460	1.500	1.460	1.500	1.315	116,300
2025-02-25	1.470	1.480	1.440	1.480	1.297	111,600
2025-02-24	1.500	1.500	1.470	1.480	1.297	101,700
2025-02-21	1.490	1.520	1.490	1.500	1.315	147,300
2025-02-20	1.510	1.520	1.490	1.500	1.315	135,100
2025-02-19	1.480	1.530	1.450	1.520	1.332	436,200
2025-02-18	1.500	1.510	1.460	1.470	1.288	351,500
2025-02-17	1.450	1.500	1.450	1.490	1.306	108,200
2025-02-14	1.480	1.490	1.460	1.460	1.280	189,200
2025-02-13	1.460	1.480	1.450	1.480	1.297	284,100
2025-02-11	1.420	1.470	1.420	1.460	1.280	509,900
2025-02-10	1.380	1.440	1.360	1.420	1.245	448,000
2025-02-07	1.350	1.380	1.340	1.380	1.210	136,700
2025-02-06	1.350	1.400	1.330	1.340	1.174	393,300
2025-02-05	1.390	1.420	1.360	1.360	1.192	206,500

← NewerPage 7 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0500 THB
2026-04-01	0.0700 THB
2025-09-30	0.0500 THB
2025-03-25	0.0600 THB
2024-10-01	0.0300 THB
2024-03-25	0.0300 THB
2023-12-21	0.0300 THB
2022-05-11	0.0300 THB
2021-08-26	0.0300 THB
2021-05-10	0.0500 THB
2020-08-31	0.0300 THB
2020-05-11	0.0500 THB
2019-08-23	0.0400 THB
2019-05-09	0.0900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.